致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 50.00 | 49.49 | 0.09 | 0.18% | 48.52 | 50.92 | 15309 | 7581 | 6.96% |
| 2025-04-07 | 53.50 | 49.40 | -8.78 | -15.09% | 46.54 | 55.00 | 23838 | 12155 | 10.84% |
| 2025-04-03 | 57.00 | 58.18 | 0.52 | 0.90% | 56.70 | 58.69 | 18986 | 10965 | 8.64% |
| 2025-04-02 | 55.66 | 57.66 | 2.03 | 3.65% | 55.55 | 57.80 | 17059 | 9731 | 7.76% |
| 2025-04-01 | 56.00 | 55.63 | -0.54 | -0.96% | 55.57 | 56.56 | 9374 | 5244 | 4.26% |
| 2025-03-31 | 55.74 | 56.17 | 0.27 | 0.48% | 55.10 | 56.77 | 13888 | 7763 | 6.32% |
| 2025-03-28 | 56.68 | 55.90 | -1.08 | -1.90% | 55.19 | 57.90 | 14552 | 8130 | 6.62% |
| 2025-03-27 | 58.38 | 56.98 | -1.64 | -2.80% | 56.66 | 58.99 | 16616 | 9578 | 7.56% |
| 2025-03-26 | 58.80 | 58.62 | -0.76 | -1.28% | 58.25 | 60.47 | 18820 | 11147 | 8.56% |
| 2025-03-25 | 58.80 | 59.38 | -1.61 | -2.64% | 57.30 | 60.75 | 21060 | 12432 | 9.58% |
| 2025-03-24 | 62.01 | 60.99 | -2.03 | -3.22% | 59.49 | 66.66 | 31838 | 19734 | 14.48% |
| 2025-03-21 | 63.00 | 63.02 | -2.68 | -4.08% | 62.17 | 67.58 | 46914 | 30464 | 21.34% |
| 2025-03-20 | 59.25 | 65.70 | 5.64 | 9.39% | 58.60 | 65.99 | 51073 | 31955 | 23.23% |
| 2025-03-19 | 58.70 | 60.06 | 0.19 | 0.32% | 57.55 | 61.80 | 35203 | 21062 | 16.01% |
| 2025-03-18 | 58.80 | 59.87 | 3.41 | 6.04% | 56.29 | 61.89 | 35510 | 20882 | 16.15% |
| 2025-03-17 | 56.36 | 56.46 | 0.09 | 0.16% | 55.47 | 56.88 | 11692 | 6583 | 5.32% |
| 2025-03-14 | 55.00 | 56.37 | 1.08 | 1.95% | 54.99 | 57.20 | 16582 | 9351 | 7.54% |
| 2025-03-13 | 55.70 | 55.29 | -0.59 | -1.06% | 54.29 | 56.11 | 13099 | 7221 | 5.96% |
| 2025-03-12 | 57.20 | 55.88 | -1.32 | -2.31% | 55.56 | 58.19 | 22875 | 12878 | 10.41% |
| 2025-03-11 | 53.71 | 57.20 | 3.39 | 6.30% | 53.65 | 57.99 | 29081 | 16415 | 13.23% |
| 2025-03-10 | 53.96 | 53.81 | 0.12 | 0.22% | 53.06 | 54.15 | 7234 | 3876 | 3.29% |
| 2025-03-07 | 54.92 | 53.69 | -1.24 | -2.26% | 53.05 | 55.04 | 11573 | 6242 | 5.26% |
| 2025-03-06 | 55.49 | 54.93 | -0.56 | -1.01% | 54.58 | 55.53 | 13887 | 7638 | 6.32% |
| 2025-03-05 | 54.23 | 55.49 | 0.99 | 1.82% | 54.10 | 56.30 | 15235 | 8404 | 6.93% |
| 2025-03-04 | 53.92 | 54.50 | 0.58 | 1.08% | 53.32 | 55.00 | 10339 | 5613 | 4.70% |
| 2025-03-03 | 53.32 | 53.92 | 0.61 | 1.14% | 53.31 | 55.35 | 12786 | 6950 | 5.82% |
| 2025-02-28 | 55.68 | 53.31 | -2.79 | -4.97% | 53.18 | 56.20 | 13223 | 7194 | 6.01% |
| 2025-02-27 | 57.20 | 56.10 | -1.38 | -2.40% | 55.12 | 58.00 | 16497 | 9299 | 7.50% |
| 2025-02-26 | 57.60 | 57.48 | -0.12 | -0.21% | 56.92 | 58.73 | 16194 | 9356 | 7.37% |
| 2025-02-25 | 55.50 | 57.60 | 0.83 | 1.46% | 55.50 | 59.20 | 21542 | 12381 | 9.80% |
| 2025-02-24 | 56.15 | 56.77 | 0.37 | 0.66% | 55.27 | 58.09 | 22818 | 12845 | 10.38% |
| 2025-02-21 | 52.08 | 56.40 | 3.85 | 7.33% | 52.08 | 59.88 | 41957 | 23688 | 19.09% |
| 2025-02-20 | 53.00 | 52.55 | -0.02 | -0.04% | 51.90 | 53.02 | 11447 | 5994 | 5.21% |
| 2025-02-19 | 50.35 | 52.57 | 2.21 | 4.39% | 49.75 | 52.57 | 21013 | 10931 | 9.56% |
| 2025-02-18 | 51.86 | 50.36 | -1.18 | -2.29% | 50.21 | 52.08 | 12974 | 6619 | 5.90% |
| 2025-02-17 | 50.95 | 51.54 | 0.87 | 1.72% | 50.58 | 51.55 | 11091 | 5676 | 5.04% |
| 2025-02-14 | 51.88 | 50.67 | -1.87 | -3.56% | 50.22 | 52.36 | 14573 | 7450 | 6.63% |
| 2025-02-13 | 52.29 | 52.54 | 0.50 | 0.96% | 51.48 | 53.10 | 15555 | 8132 | 7.08% |
| 2025-02-12 | 52.00 | 52.04 | 0.04 | 0.08% | 51.41 | 52.50 | 11659 | 6056 | 5.30% |
| 2025-02-11 | 52.78 | 52.00 | 0.01 | 0.02% | 51.20 | 52.98 | 13181 | 6827 | 6.00% |
| 2025-02-10 | 51.45 | 51.99 | 0.53 | 1.03% | 50.49 | 51.99 | 10890 | 5592 | 4.95% |
| 2025-02-07 | 52.00 | 51.46 | -0.20 | -0.39% | 50.88 | 52.42 | 14632 | 7573 | 6.66% |
| 2025-02-06 | 51.00 | 51.66 | 0.58 | 1.14% | 50.42 | 51.88 | 9468 | 4873 | 4.31% |
| 2025-02-05 | 50.12 | 51.08 | 0.96 | 1.92% | 49.86 | 51.44 | 7408 | 3760 | 3.37% |
| 2025-01-27 | 52.42 | 50.12 | -2.17 | -4.15% | 49.71 | 52.42 | 8920 | 4497 | 4.06% |
| 2025-01-24 | 51.30 | 52.29 | 0.95 | 1.85% | 50.71 | 52.37 | 8679 | 4488 | 3.95% |
| 2025-01-23 | 52.98 | 51.34 | -0.92 | -1.76% | 51.20 | 53.28 | 9790 | 5125 | 4.45% |
| 2025-01-22 | 53.00 | 52.26 | -0.90 | -1.69% | 51.57 | 53.66 | 7380 | 3885 | 3.36% |
| 2025-01-21 | 54.21 | 53.16 | -1.07 | -1.97% | 52.30 | 54.50 | 10647 | 5647 | 4.84% |
| 2025-01-20 | 54.20 | 54.23 | 0.09 | 0.17% | 53.30 | 54.96 | 10421 | 5632 | 4.74% |
| 2025-01-17 | 53.47 | 54.14 | 0.67 | 1.25% | 52.73 | 56.00 | 12089 | 6592 | 5.50% |
| 2025-01-16 | 53.66 | 53.47 | -0.02 | -0.04% | 52.53 | 54.77 | 8572 | 4598 | 3.90% |
| 2025-01-15 | 54.65 | 53.49 | -1.50 | -2.73% | 52.96 | 55.01 | 13804 | 7449 | 6.28% |
| 2025-01-14 | 52.64 | 54.99 | 2.34 | 4.44% | 51.69 | 55.60 | 17348 | 9420 | 7.89% |
| 2025-01-13 | 52.00 | 52.65 | 0.64 | 1.23% | 51.03 | 53.99 | 11949 | 6307 | 5.44% |
| 2025-01-10 | 59.89 | 52.01 | -8.04 | -13.39% | 50.12 | 60.48 | 18790 | 10713 | 8.55% |
| 2025-01-09 | 62.10 | 60.05 | -1.17 | -1.91% | 59.53 | 62.20 | 17164 | 10393 | 7.81% |
| 2025-01-08 | 59.14 | 61.22 | 2.06 | 3.48% | 58.40 | 61.22 | 17418 | 10505 | 7.92% |
| 2025-01-07 | 57.69 | 59.16 | 1.09 | 1.88% | 56.62 | 59.20 | 8848 | 5131 | 4.02% |
| 2025-01-06 | 57.04 | 58.07 | 1.03 | 1.81% | 54.01 | 59.93 | 11657 | 6744 | 5.30% |
| 2025-01-03 | 57.08 | 57.04 | -0.35 | -0.61% | 55.34 | 59.36 | 12930 | 7422 | 5.88% |
| 2025-01-02 | 59.86 | 57.39 | -2.78 | -4.62% | 56.01 | 61.00 | 15026 | 8803 | 6.84% |
| 2024-12-31 | 58.66 | 60.17 | 1.53 | 2.61% | 57.70 | 61.00 | 17210 | 10207 | 7.83% |
| 2024-12-30 | 58.00 | 58.64 | 0.15 | 0.26% | 57.62 | 63.00 | 20917 | 12725 | 9.52% |